UK markets closed

Comcast Corp (CTP2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
35.92+1.68 (+4.92%)
At close: 08:31PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202435.2735.9435.2735.9235.92-
20 Jun 202434.2434.2434.2434.2434.24-
19 Jun 202434.2434.2433.9234.1534.15220
18 Jun 202434.4534.5334.2834.2834.28-
17 Jun 202434.9934.9934.6534.6534.65-
14 Jun 202434.8234.9634.8234.9634.96-
13 Jun 202434.8535.0834.7335.0835.0840
12 Jun 202435.5635.5635.4235.4235.42-
11 Jun 202435.8535.8535.6735.6735.67-
10 Jun 202436.0536.4735.9935.9935.9914
07 Jun 202435.7635.7635.7635.7635.76-
06 Jun 202435.8136.0135.8135.9235.92-
05 Jun 202436.3136.4936.3136.4936.4970
04 Jun 202436.1036.1036.1036.1036.10-
03 Jun 202436.7936.7936.7936.7936.79-
31 May 202435.6535.9935.6535.9935.99-
30 May 202435.0335.6435.0335.6435.64127
29 May 202435.2135.4035.1035.1035.1012
28 May 202435.6535.6535.2135.2935.29-
27 May 202435.8236.0235.7435.7835.78550
24 May 202435.6535.6535.4035.5135.5150
23 May 202436.0336.0535.6535.7935.7920
22 May 202435.9735.9735.8635.9735.97-
21 May 202435.9636.3535.9636.3536.35-
20 May 202435.9936.1935.9936.0836.08130
17 May 202436.1336.1736.0536.1036.10-
16 May 202435.9336.3135.9336.1736.1714
15 May 202436.5236.5235.9935.9935.9952
14 May 202436.6336.7136.6336.7136.71-
13 May 202436.4236.8136.4236.8136.8174
10 May 202435.6535.6535.6535.6535.65-
09 May 202436.1036.1535.7335.7335.73116
08 May 202435.6836.3635.6836.3636.36250
07 May 202435.6035.7135.6035.7135.71-
06 May 202435.7935.8535.7935.8535.85-
03 May 202435.7035.9435.5335.8035.80421
02 May 202435.7835.9235.6535.6535.65138
30 Apr 202436.1036.1035.5135.7135.71-
29 Apr 202436.0336.2436.0336.1536.15-
26 Apr 202434.8735.9034.8435.9035.90100
25 Apr 202437.6937.6937.6937.6937.69-
24 Apr 202437.6337.6337.3737.5337.5325
23 Apr 202437.9038.0337.9037.9237.92-
22 Apr 202437.8537.8537.8137.8137.81-
19 Apr 202436.8037.7236.8037.7237.72-
18 Apr 202436.5237.2136.5237.2137.21400
17 Apr 202436.5236.8036.5236.5336.53-
16 Apr 202436.9036.9436.7636.8536.85-
15 Apr 202436.6937.2936.6936.9036.90-
12 Apr 202437.2437.2436.9937.0537.0540
11 Apr 202436.8137.2436.8137.2437.24-
10 Apr 202436.9736.9736.8536.9336.93-
09 Apr 202437.4337.4336.8436.9336.9380
08 Apr 202437.5837.6837.5837.6737.6730
05 Apr 202437.9037.9037.9037.9037.90-
04 Apr 202438.2438.2438.2438.2438.24-
03 Apr 202438.5838.9738.4238.4238.4262
02 Apr 202438.9238.9238.9238.9238.92-
02 Apr 20240.31 Dividend
28 Mar 202439.6339.8939.6339.8939.5896
27 Mar 202439.3639.6239.3639.6239.3110
26 Mar 202439.2239.2539.1539.2538.94-
25 Mar 202439.5339.5339.2439.2938.98-
22 Mar 202439.6539.6539.4039.5439.23127
21 Mar 202439.5939.6639.5939.6639.35-
20 Mar 202439.4139.5739.3439.3439.03250
19 Mar 202439.5339.5339.3039.5239.21-
18 Mar 202439.3539.8739.2539.5639.25150
15 Mar 202439.1039.5139.1039.2938.98244
14 Mar 202439.6539.6538.7038.7038.4050
13 Mar 202439.2439.7239.2439.5039.19-
12 Mar 202439.8139.8139.2739.5439.23-
11 Mar 202438.8938.8938.8938.8938.59-
08 Mar 202437.9038.9137.9038.9138.61-
07 Mar 202438.3038.5838.0738.0737.77125
06 Mar 202438.7139.0838.2738.2737.97130
05 Mar 202438.2238.9738.2238.7538.45-
04 Mar 202439.1939.1938.5038.5038.20-
01 Mar 202439.5339.5339.5339.5339.22-
29 Feb 202438.7838.7838.7838.7838.48-
28 Feb 202438.8338.8338.8338.8338.53-
27 Feb 202438.6438.7838.6438.7838.48-
26 Feb 202438.3238.3238.3238.3238.02-
23 Feb 202438.5338.9238.5338.8738.57-
22 Feb 202438.6138.6138.6138.6138.31-
21 Feb 202438.4538.4538.4538.4538.15-
20 Feb 202438.3838.3838.3838.3838.08-
19 Feb 202438.0038.0038.0038.0037.70-
16 Feb 202438.7638.7638.2838.2837.98-
15 Feb 202439.0639.1138.8338.8338.53200
14 Feb 202438.9639.1438.9639.1438.84-
13 Feb 202439.3639.3639.3639.3639.05-
12 Feb 202438.7539.5738.7539.5739.26380
09 Feb 202438.2039.0238.2039.0238.72150
08 Feb 202439.6139.9738.2838.3138.01400
07 Feb 202440.9840.9840.1440.1439.8330
06 Feb 202441.6541.6541.2341.2740.95-
05 Feb 202441.5742.0741.5741.8841.5583
02 Feb 202443.1243.1243.1243.1242.78-
01 Feb 202443.2243.2943.0943.0942.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...